91,180€
1,56%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 90,06 | 93,54 | 89,68 | 91,30 | 1,69% | 2.203,00 |
| 04.02.2025 | 86,28 | 89,78 | 86,28 | 89,78 | 2,75% | 423,00 |
| 03.02.2025 | 88,70 | 89,22 | 86,50 | 87,38 | -1,33% | 870,00 |
| 31.01.2025 | 89,64 | 89,98 | 87,70 | 88,56 | -0,61% | 421,00 |
| 30.01.2025 | 88,32 | 89,14 | 87,44 | 89,10 | 1,48% | 491,00 |
| 29.01.2025 | 86,52 | 87,88 | 86,52 | 87,80 | 1,22% | 377,00 |
| 28.01.2025 | 90,30 | 90,98 | 86,36 | 86,74 | -3,90% | 1.582,00 |
| 27.01.2025 | 90,62 | 91,74 | 89,20 | 90,26 | -2,06% | 668,00 |
| 24.01.2025 | 92,98 | 94,00 | 92,16 | 92,16 | -0,97% | 1.330,00 |
| 23.01.2025 | 93,10 | 93,10 | 91,00 | 93,06 | 0,06% | 447,00 |
| 22.01.2025 | 95,14 | 95,14 | 93,00 | 93,00 | -1,21% | 138,00 |
| 21.01.2025 | 94,28 | 95,36 | 94,10 | 94,14 | 1,23% | 1.210,00 |
| 20.01.2025 | 95,68 | 95,68 | 93,00 | 93,00 | -2,92% | 1.479,00 |
| 17.01.2025 | 95,32 | 96,54 | 94,48 | 95,80 | 1,16% | 498,00 |
| 16.01.2025 | 96,00 | 96,50 | 94,08 | 94,70 | 0,45% | 518,00 |
| 15.01.2025 | 93,32 | 94,42 | 92,38 | 94,28 | 2,03% | 1.966,00 |
| 14.01.2025 | 92,30 | 93,18 | 91,72 | 92,40 | -0,65% | 493,00 |
| 13.01.2025 | 92,90 | 93,00 | 92,10 | 93,00 | 0,96% | 301,00 |
| 10.01.2025 | 93,48 | 95,32 | 92,12 | 92,12 | -0,73% | 344,00 |
| 09.01.2025 | 92,24 | 93,70 | 92,24 | 92,80 | 0,37% | 495,00 |
| 08.01.2025 | 90,48 | 92,50 | 90,48 | 92,46 | 2,35% | 935,00 |
| 07.01.2025 | 90,20 | 91,06 | 88,94 | 90,34 | 0,16% | 871,00 |
| 06.01.2025 | 89,64 | 91,54 | 88,76 | 90,20 | 0,00% | 1.114,00 |
| 03.01.2025 | 89,52 | 90,38 | 89,04 | 90,20 | 0,40% | 630,00 |
| 02.01.2025 | 88,72 | 90,82 | 87,94 | 89,84 | 0,81% | 694,00 |
| 30.12.2024 | 89,02 | 89,64 | 88,64 | 89,12 | 0,13% | 348,00 |
| 27.12.2024 | 90,36 | 91,10 | 89,00 | 89,00 | -0,31% | 488,00 |
| 23.12.2024 | 89,84 | 90,00 | 88,88 | 89,28 | -0,47% | 574,00 |
| 20.12.2024 | 88,02 | 89,86 | 87,36 | 89,70 | 1,91% | 689,00 |
| 19.12.2024 | 89,18 | 90,40 | 88,02 | 88,02 | -1,74% | 948,00 |
| 18.12.2024 | 92,82 | 92,86 | 89,58 | 89,58 | -2,35% | 1.331,00 |
| 17.12.2024 | 92,72 | 92,72 | 90,32 | 91,74 | -0,71% | 859,00 |
| 16.12.2024 | 95,66 | 95,66 | 92,40 | 92,40 | -3,19% | 681,00 |
| 13.12.2024 | 96,58 | 96,70 | 95,02 | 95,44 | -1,69% | 463,00 |
| 12.12.2024 | 100,50 | 100,50 | 96,94 | 97,08 | -1,80% | 311,00 |
| 11.12.2024 | 97,66 | 99,62 | 97,24 | 98,86 | 1,52% | 459,00 |
| 10.12.2024 | 99,92 | 100,30 | 97,38 | 97,38 | -2,96% | 933,00 |
| 09.12.2024 | 95,24 | 101,60 | 94,34 | 100,35 | 6,35% | 2.519,00 |
| 06.12.2024 | 95,10 | 96,26 | 94,30 | 94,36 | -0,97% | 552,00 |
| 05.12.2024 | 96,64 | 96,64 | 94,50 | 95,28 | -1,18% | 296,00 |
| 04.12.2024 | 97,06 | 97,42 | 95,50 | 96,42 | 0,02% | 1.965,00 |
| 03.12.2024 | 95,38 | 97,30 | 95,02 | 96,40 | 1,52% | 1.231,00 |
| 02.12.2024 | 96,64 | 96,84 | 94,22 | 94,96 | -0,57% | 483,00 |
| 29.11.2024 | 94,52 | 95,50 | 94,50 | 95,50 | 0,40% | 192,00 |
| 28.11.2024 | 94,52 | 95,16 | 94,52 | 95,12 | 0,61% | 145,00 |
| 27.11.2024 | 94,52 | 95,14 | 93,54 | 94,54 | 0,25% | 202,00 |
| 26.11.2024 | 97,84 | 97,84 | 94,30 | 94,30 | -2,90% | 665,00 |
| 25.11.2024 | 95,42 | 97,12 | 95,20 | 97,12 | 1,55% | 490,00 |
| 22.11.2024 | 96,70 | 97,26 | 95,56 | 95,64 | -0,42% | 341,00 |
| 21.11.2024 | 97,20 | 98,60 | 96,00 | 96,04 | -1,66% | 194,00 |
| 20.11.2024 | 98,20 | 99,34 | 97,48 | 97,66 | -0,63% | 1.694,00 |
| 19.11.2024 | 96,74 | 98,28 | 94,60 | 98,28 | 2,50% | 1.850,00 |
| 18.11.2024 | 94,68 | 95,88 | 93,24 | 95,88 | 2,04% | 1.236,00 |
| 15.11.2024 | 94,52 | 96,88 | 93,96 | 93,96 | -0,91% | 470,00 |
| 14.11.2024 | 95,12 | 96,34 | 94,82 | 94,82 | -0,63% | 668,00 |
| 13.11.2024 | 96,00 | 97,10 | 95,42 | 95,42 | -1,16% | 415,00 |
| 12.11.2024 | 98,20 | 98,20 | 95,64 | 96,54 | -1,99% | 1.521,00 |
| 11.11.2024 | 99,58 | 101,15 | 97,46 | 98,50 | -1,36% | 1.582,00 |
| 08.11.2024 | 101,35 | 102,60 | 99,52 | 99,86 | -4,35% | 322,00 |
| 07.11.2024 | 102,55 | 105,10 | 101,30 | 104,40 | 2,25% | 797,00 |
| 06.11.2024 | 105,05 | 107,85 | 99,48 | 102,10 | -1,83% | 1.158,00 |
| 05.11.2024 | 101,80 | 104,00 | 101,65 | 104,00 | 1,96% | 1.210,00 |
| 04.11.2024 | 100,55 | 102,60 | 100,55 | 102,00 | 0,39% | 331,00 |
| 01.11.2024 | 101,70 | 103,00 | 101,60 | 101,60 | 0,49% | 554,00 |
| 31.10.2024 | 102,15 | 102,50 | 100,00 | 101,10 | -1,65% | 2.405,00 |
| 30.10.2024 | 104,90 | 106,10 | 102,55 | 102,80 | -2,93% | 2.090,00 |
| 29.10.2024 | 105,40 | 107,65 | 105,30 | 105,90 | -0,09% | 1.750,00 |
| 28.10.2024 | 107,80 | 107,95 | 106,00 | 106,00 | -1,53% | 2.321,00 |
| 25.10.2024 | 105,25 | 108,05 | 104,50 | 107,65 | 1,94% | 1.832,00 |
| 24.10.2024 | 105,90 | 106,15 | 104,95 | 105,60 | 0,86% | 299,00 |
| 23.10.2024 | 105,25 | 106,40 | 104,25 | 104,70 | -0,76% | 532,00 |
| 22.10.2024 | 104,05 | 105,70 | 102,95 | 105,50 | 1,78% | 274,00 |
| 21.10.2024 | 104,40 | 107,50 | 102,95 | 103,65 | -0,34% | 2.008,00 |
| 18.10.2024 | 103,75 | 105,65 | 102,60 | 104,00 | 0,73% | 1.405,00 |
| 17.10.2024 | 103,95 | 104,75 | 101,00 | 103,25 | -0,96% | 2.089,00 |
| 16.10.2024 | 102,90 | 104,25 | 101,90 | 104,25 | 1,96% | 472,00 |
| 15.10.2024 | 108,55 | 108,60 | 102,25 | 102,25 | -4,80% | 764,00 |
| 14.10.2024 | 107,10 | 108,05 | 104,55 | 107,40 | -0,42% | 927,00 |
| 11.10.2024 | 104,00 | 108,05 | 104,00 | 107,85 | 1,03% | 1.197,00 |
| 10.10.2024 | 104,05 | 106,75 | 104,05 | 106,75 | 2,35% | 122,00 |
| 09.10.2024 | 102,50 | 104,30 | 100,55 | 104,30 | 2,15% | 1.189,00 |
| 08.10.2024 | 106,55 | 106,55 | 100,50 | 102,10 | -5,02% | 1.221,00 |
| 07.10.2024 | 106,95 | 107,80 | 106,60 | 107,50 | 0,23% | 507,00 |
| 04.10.2024 | 104,15 | 107,40 | 104,15 | 107,25 | 2,63% | 1.052,00 |
| 03.10.2024 | 105,45 | 106,45 | 103,50 | 104,50 | -1,51% | 335,00 |
| 02.10.2024 | 104,95 | 108,05 | 104,95 | 106,10 | 0,09% | 240,00 |
| 01.10.2024 | 103,70 | 106,05 | 103,10 | 106,00 | 2,42% | 925,00 |
| 30.09.2024 | 106,00 | 107,40 | 103,20 | 103,50 | -2,31% | 1.128,00 |
| 27.09.2024 | 108,55 | 108,55 | 105,50 | 105,95 | -1,49% | 1.704,00 |
| 26.09.2024 | 100,60 | 108,10 | 100,60 | 107,55 | 7,12% | 3.538,00 |
| 25.09.2024 | 101,75 | 102,50 | 99,54 | 100,40 | -1,13% | 886,00 |
| 24.09.2024 | 95,92 | 102,60 | 95,92 | 101,55 | 6,38% | 4.626,00 |
| 23.09.2024 | 93,54 | 95,72 | 93,00 | 95,46 | 2,65% | 258,00 |
| 20.09.2024 | 93,44 | 94,44 | 91,82 | 93,00 | -0,53% | 361,00 |
| 19.09.2024 | 92,04 | 95,98 | 91,48 | 93,50 | 2,79% | 1.315,00 |
| 18.09.2024 | 88,72 | 92,54 | 88,52 | 90,96 | 1,52% | 938,00 |
| 17.09.2024 | 89,92 | 89,98 | 89,08 | 89,60 | -0,11% | 78,00 |
| 16.09.2024 | 89,22 | 89,90 | 89,20 | 89,70 | -0,18% | 217,00 |
| 13.09.2024 | 88,88 | 89,86 | 88,02 | 89,86 | 1,10% | 280,00 |
| 12.09.2024 | 88,08 | 90,40 | 88,08 | 88,88 | 1,53% | 406,00 |